Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acorn International (NY: ATV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.480 5.693 5.310 5.610 18,214 +0.07(+1.26%)
Feb 26, 2016 6.190 6.250 5.540 5.540 56,139 -0.51(-8.43%)
Feb 25, 2016 6.740 6.781 6.050 6.050 30,648 -0.26(-4.12%)
Feb 24, 2016 6.640 6.640 6.060 6.310 127,048 +0.08(+1.28%)
Feb 23, 2016 7.270 7.270 6.230 6.230 172,076 -0.47(-7.01%)
Feb 22, 2016 6.940 7.425 6.520 6.700 232,145 -0.12(-1.76%)
Feb 19, 2016 6.420 6.965 6.230 6.820 153,991 +0.14(+2.10%)
Feb 18, 2016 6.800 7.008 6.530 6.680 25,513 -0.22(-3.19%)
Feb 17, 2016 7.010 7.010 6.760 6.900 5,396 +0.32(+4.86%)
Feb 16, 2016 7.200 7.200 6.580 6.580 47,063 -0.24(-3.52%)
Feb 12, 2016 6.930 6.820 6.820 6.820 8,500 -0.25(-3.54%)
Feb 11, 2016 6.870 6.900 6.800 7.070 10,577 +0.19(+2.69%)
Feb 10, 2016 6.420 7.280 6.160 6.885 60,277 +0.54(+8.43%)
Feb 09, 2016 6.170 6.880 6.050 6.350 112,464 +0.04(+0.63%)
Feb 08, 2016 6.560 6.940 6.040 6.310 79,365 -0.39(-5.82%)
Feb 05, 2016 7.560 7.920 6.400 6.700 149,595 -0.87(-11.49%)
Feb 04, 2016 5.820 7.650 5.700 7.570 170,366 +1.65(+27.87%)
Feb 03, 2016 6.500 6.570 5.730 5.920 129,573 -0.36(-5.73%)
Feb 02, 2016 6.850 6.979 6.202 6.280 19,409 -0.29(-4.41%)
Feb 01, 2016 6.620 7.150 6.080 6.570 39,728 -0.16(-2.38%)
Jan 29, 2016 6.660 7.330 6.600 6.730 104,085 +0.32(+4.99%)
Jan 28, 2016 6.080 6.580 5.880 6.410 150,291 +0.11(+1.75%)
Jan 27, 2016 6.960 7.440 6.270 6.300 88,319 -0.82(-11.52%)
Jan 26, 2016 6.960 7.380 6.960 7.120 45,225 -0.12(-1.66%)
Jan 25, 2016 7.670 8.360 7.060 7.240 209,194 -0.48(-6.22%)
Jan 22, 2016 8.010 8.080 7.610 7.720 133,953 -0.03(-0.39%)
Jan 21, 2016 7.480 8.170 7.164 7.750 201,353 +0.15(+1.97%)
Jan 20, 2016 7.860 8.360 7.100 7.600 345,633 -0.12(-1.55%)
Jan 19, 2016 8.300 8.480 7.700 7.720 185,152 +0.06(+0.78%)
Jan 15, 2016 7.500 7.660 7.660 7.660 371,900 +0.06(+0.79%)
Jan 14, 2016 8.010 8.310 7.170 7.600 563,247 -0.75(-8.98%)
Jan 13, 2016 8.000 10.35 7.630 8.350 1,746,096 +0.86(+11.48%)
Jan 12, 2016 7.190 7.590 6.600 7.490 643,558 +0.15(+2.04%)
Jan 11, 2016 6.940 10.35 6.920 7.340 8,384,217 +3.33(+83.04%)
Jan 08, 2016 4.640 4.640 3.900 4.010 20,500 -0.47(-10.49%)
Jan 07, 2016 5.000 5.320 4.452 4.480 97,579 -0.52(-10.40%)
Jan 06, 2016 4.800 5.310 4.800 5.000 60,146 +0.06(+1.21%)
Jan 05, 2016 5.350 5.660 4.800 4.940 77,291 -0.50(-9.19%)
Jan 04, 2016 5.240 5.490 4.900 5.440 28,949 +0.00(+0.00%)
Dec 31, 2015 5.610 5.440 5.440 5.440 31,000 -0.07(-1.27%)
Dec 30, 2015 5.720 5.800 5.360 5.510 42,975 -0.22(-3.84%)
Dec 29, 2015 5.870 5.870 5.410 5.730 27,023 -0.03(-0.52%)
Dec 28, 2015 5.750 5.860 5.529 5.760 14,664 -0.03(-0.52%)
Dec 24, 2015 5.830 5.790 5.790 5.790 5,500 -0.14(-2.36%)
Dec 23, 2015 5.870 6.200 5.770 5.930 29,403 +0.13(+2.24%)
Dec 22, 2015 6.470 6.470 5.800 5.800 35,149 -0.57(-8.95%)
Dec 21, 2015 6.600 6.600 6.310 6.370 19,849 -0.17(-2.60%)
Dec 18, 2015 6.300 6.890 6.242 6.540 50,562 +0.04(+0.62%)
Dec 17, 2015 7.020 7.130 6.500 6.500 59,120 -0.64(-8.96%)
Dec 16, 2015 8.000 8.000 7.110 7.140 50,957 +0.05(+0.71%)
Dec 15, 2015 8.240 8.240 7.090 7.090 136,662 -0.78(-9.91%)
Dec 14, 2015 8.750 8.750 7.246 7.870 169,092 -1.32(-14.36%)
Dec 11, 2015 9.080 9.250 8.620 9.190 92,319 -0.02(-0.22%)
Dec 10, 2015 8.900 9.400 8.900 9.210 90,789 +0.05(+0.55%)
Dec 09, 2015 9.570 10.60 8.600 9.160 587,297 -0.38(-3.98%)
Dec 08, 2015 8.800 10.56 7.680 9.540 552,949 +0.30(+3.25%)
Dec 07, 2015 8.330 11.26 7.100 9.240 1,162,277 +0.76(+8.96%)
Dec 04, 2015 7.880 9.750 7.730 8.480 1,337,073 +1.00(+13.37%)
Dec 03, 2015 10.80 11.48 6.670 7.480 931,006 -4.39(-36.98%)
Dec 02, 2015 16.00 16.78 10.84 11.87 2,204,800 -7.33(-38.18%)
Dec 01, 2015 2.730 20.85 2.620 19.20 5,119,500 +16.73(+677.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.